{"o_IMChangeDate":"20150813","showlength":"1","o_day":"20","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":162899,"HIGHESTPRICE":107390,"TURNOVER":3619170.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107200,"VOLUME":67532,"OPENINTERESTCHG":-12342,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":200,"OPENPRICE":107020,"ZD1_CHG":220,"SETTLEMENTPRICE":107180,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":106980,"LOWESTPRICE":106980},{"OPENINTEREST":169713,"HIGHESTPRICE":107060,"TURNOVER":2979310.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106860,"VOLUME":55760,"OPENINTERESTCHG":218,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":106800,"ZD1_CHG":160,"SETTLEMENTPRICE":106860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":106700,"LOWESTPRICE":106650},{"OPENINTEREST":58460,"HIGHESTPRICE":106860,"TURNOVER":665017.605,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106620,"VOLUME":12471,"OPENINTERESTCHG":1126,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":106540,"ZD1_CHG":140,"SETTLEMENTPRICE":106650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":106480,"LOWESTPRICE":106450},{"OPENINTEREST":66166,"HIGHESTPRICE":106680,"TURNOVER":370532.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106430,"VOLUME":6961,"OPENINTERESTCHG":957,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":106510,"ZD1_CHG":60,"SETTLEMENTPRICE":106450,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106370,"LOWESTPRICE":106220},{"OPENINTEREST":30547,"HIGHESTPRICE":106470,"TURNOVER":124934.715,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106250,"VOLUME":2351,"OPENINTERESTCHG":266,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":30,"OPENPRICE":106190,"ZD1_CHG":0,"SETTLEMENTPRICE":106280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106250,"LOWESTPRICE":106100},{"OPENINTEREST":14433,"HIGHESTPRICE":106340,"TURNOVER":92698.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106120,"VOLUME":1747,"OPENINTERESTCHG":507,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":106090,"ZD1_CHG":20,"SETTLEMENTPRICE":106120,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106100,"LOWESTPRICE":105920},{"OPENINTEREST":19232,"HIGHESTPRICE":106270,"TURNOVER":86826.33,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105970,"VOLUME":1638,"OPENINTERESTCHG":846,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":105890,"ZD1_CHG":-110,"SETTLEMENTPRICE":106010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106080,"LOWESTPRICE":105810},{"OPENINTEREST":9494,"HIGHESTPRICE":106170,"TURNOVER":56516.34,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105930,"VOLUME":1067,"OPENINTERESTCHG":458,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-80,"OPENPRICE":106150,"ZD1_CHG":-80,"SETTLEMENTPRICE":105930,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106010,"LOWESTPRICE":105770},{"OPENINTEREST":5438,"HIGHESTPRICE":106210,"TURNOVER":56349.595,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105900,"VOLUME":1064,"OPENINTERESTCHG":514,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":106120,"ZD1_CHG":-70,"SETTLEMENTPRICE":105920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105970,"LOWESTPRICE":105700},{"OPENINTEREST":4801,"HIGHESTPRICE":106190,"TURNOVER":24024.265,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105960,"VOLUME":454,"OPENINTERESTCHG":171,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-40,"OPENPRICE":106040,"ZD1_CHG":90,"SETTLEMENTPRICE":105830,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105870,"LOWESTPRICE":105720},{"OPENINTEREST":2488,"HIGHESTPRICE":106210,"TURNOVER":12384.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105910,"VOLUME":234,"OPENINTERESTCHG":65,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":105870,"ZD1_CHG":90,"SETTLEMENTPRICE":105840,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":105820,"LOWESTPRICE":105660},{"OPENINTEREST":869,"HIGHESTPRICE":106030,"TURNOVER":20903.96,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105800,"VOLUME":395,"OPENINTERESTCHG":192,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":105780,"ZD1_CHG":-30,"SETTLEMENTPRICE":105840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":105830,"LOWESTPRICE":105650},{"OPENINTEREST":544540,"HIGHESTPRICE":"","TURNOVER":8108668.655,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":151674,"OPENINTERESTCHG":-7022,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11657,"HIGHESTPRICE":95750,"TURNOVER":409075.735,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95370,"VOLUME":8583,"OPENINTERESTCHG":-1418,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":240,"OPENPRICE":94840,"ZD1_CHG":290,"SETTLEMENTPRICE":95320,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":95080,"LOWESTPRICE":94830},{"OPENINTEREST":7338,"HIGHESTPRICE":95390,"TURNOVER":75654.58,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95270,"VOLUME":1590,"OPENINTERESTCHG":236,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":250,"OPENPRICE":95040,"ZD1_CHG":360,"SETTLEMENTPRICE":95160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":94910,"LOWESTPRICE":94860},{"OPENINTEREST":266,"HIGHESTPRICE":95280,"TURNOVER":2562.855,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94880,"VOLUME":54,"OPENINTERESTCHG":11,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":310,"OPENPRICE":95010,"ZD1_CHG":270,"SETTLEMENTPRICE":94920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":94610,"LOWESTPRICE":94770},{"OPENINTEREST":120,"HIGHESTPRICE":94790,"TURNOVER":331.44,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94790,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":130,"OPENPRICE":94670,"ZD1_CHG":230,"SETTLEMENTPRICE":94690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94560,"LOWESTPRICE":94660},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94700,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95550,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95550,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95200,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":19389,"HIGHESTPRICE":"","TURNOVER":487624.61,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10234,"OPENINTERESTCHG":-1166,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":128418,"HIGHESTPRICE":23705,"TURNOVER":858668.905,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23585,"VOLUME":72708,"OPENINTERESTCHG":-15946,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":23650,"ZD1_CHG":-135,"SETTLEMENTPRICE":23615,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23525},{"OPENINTEREST":270037,"HIGHESTPRICE":23720,"TURNOVER":2012145.6075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23595,"VOLUME":170293,"OPENINTERESTCHG":1005,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":23655,"ZD1_CHG":-145,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23525},{"OPENINTEREST":92432,"HIGHESTPRICE":23730,"TURNOVER":462982.63,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23595,"VOLUME":39185,"OPENINTERESTCHG":9122,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23665,"ZD1_CHG":-130,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23725,"LOWESTPRICE":23530},{"OPENINTEREST":59471,"HIGHESTPRICE":23710,"TURNOVER":175246.745,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23570,"VOLUME":14840,"OPENINTERESTCHG":488,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23600,"ZD1_CHG":-130,"SETTLEMENTPRICE":23615,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23700,"LOWESTPRICE":23515},{"OPENINTEREST":36740,"HIGHESTPRICE":23685,"TURNOVER":76237.9275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":6461,"OPENINTERESTCHG":630,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":23630,"ZD1_CHG":-115,"SETTLEMENTPRICE":23595,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23655,"LOWESTPRICE":23485},{"OPENINTEREST":10436,"HIGHESTPRICE":23685,"TURNOVER":23420.635,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":1986,"OPENINTERESTCHG":341,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23655,"ZD1_CHG":-120,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23660,"LOWESTPRICE":23495},{"OPENINTEREST":9213,"HIGHESTPRICE":23700,"TURNOVER":8246.1875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23550,"VOLUME":699,"OPENINTERESTCHG":307,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23575,"ZD1_CHG":-135,"SETTLEMENTPRICE":23590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23685,"LOWESTPRICE":23500},{"OPENINTEREST":6871,"HIGHESTPRICE":23695,"TURNOVER":5996.0925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23550,"VOLUME":508,"OPENINTERESTCHG":93,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":23610,"ZD1_CHG":-120,"SETTLEMENTPRICE":23605,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23670,"LOWESTPRICE":23520},{"OPENINTEREST":3106,"HIGHESTPRICE":23720,"TURNOVER":3544.755,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23570,"VOLUME":300,"OPENINTERESTCHG":-32,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23665,"ZD1_CHG":-110,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23680,"LOWESTPRICE":23535},{"OPENINTEREST":1578,"HIGHESTPRICE":23705,"TURNOVER":2869.8925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23580,"VOLUME":243,"OPENINTERESTCHG":66,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23620,"ZD1_CHG":-135,"SETTLEMENTPRICE":23620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23535},{"OPENINTEREST":434,"HIGHESTPRICE":23720,"TURNOVER":957.19,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":81,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-100,"OPENPRICE":23665,"ZD1_CHG":-110,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23550},{"OPENINTEREST":22,"HIGHESTPRICE":23650,"TURNOVER":153.4125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-120,"OPENPRICE":23650,"ZD1_CHG":-110,"SETTLEMENTPRICE":23600,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23550},{"OPENINTEREST":618758,"HIGHESTPRICE":"","TURNOVER":3630469.98,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307317,"OPENINTERESTCHG":-3901,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":53063,"HIGHESTPRICE":25440,"TURNOVER":517867.9075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25315,"VOLUME":40860,"OPENINTERESTCHG":-4930,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":25295,"ZD1_CHG":-50,"SETTLEMENTPRICE":25345,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25365,"LOWESTPRICE":25285},{"OPENINTEREST":138261,"HIGHESTPRICE":25485,"TURNOVER":1682516.48,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25350,"VOLUME":132521,"OPENINTERESTCHG":-1395,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":25350,"ZD1_CHG":-70,"SETTLEMENTPRICE":25390,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25420,"LOWESTPRICE":25325},{"OPENINTEREST":38469,"HIGHESTPRICE":25515,"TURNOVER":328232.69,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25370,"VOLUME":25823,"OPENINTERESTCHG":3002,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":25365,"ZD1_CHG":-55,"SETTLEMENTPRICE":25420,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25425,"LOWESTPRICE":25355},{"OPENINTEREST":12944,"HIGHESTPRICE":25495,"TURNOVER":57678.425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25370,"VOLUME":4539,"OPENINTERESTCHG":264,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":25380,"ZD1_CHG":-60,"SETTLEMENTPRICE":25410,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25430,"LOWESTPRICE":25355},{"OPENINTEREST":2334,"HIGHESTPRICE":25475,"TURNOVER":8655.98,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25350,"VOLUME":682,"OPENINTERESTCHG":-9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":25365,"ZD1_CHG":-20,"SETTLEMENTPRICE":25380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25370,"LOWESTPRICE":25315},{"OPENINTEREST":981,"HIGHESTPRICE":25435,"TURNOVER":1103.1175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25370,"VOLUME":87,"OPENINTERESTCHG":19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":25385,"ZD1_CHG":0,"SETTLEMENTPRICE":25355,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25370,"LOWESTPRICE":25305},{"OPENINTEREST":846,"HIGHESTPRICE":25395,"TURNOVER":367.4525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25325,"VOLUME":29,"OPENINTERESTCHG":-14,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":25315,"ZD1_CHG":-95,"SETTLEMENTPRICE":25340,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25420,"LOWESTPRICE":25310},{"OPENINTEREST":296,"HIGHESTPRICE":25395,"TURNOVER":291.275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25325,"VOLUME":23,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":25395,"ZD1_CHG":-125,"SETTLEMENTPRICE":25325,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25450,"LOWESTPRICE":25310},{"OPENINTEREST":170,"HIGHESTPRICE":25405,"TURNOVER":126.7425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25310,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":25405,"ZD1_CHG":-80,"SETTLEMENTPRICE":25345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25390,"LOWESTPRICE":25310},{"OPENINTEREST":83,"HIGHESTPRICE":25360,"TURNOVER":215.185,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25265,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":0,"OPENPRICE":25360,"ZD1_CHG":-50,"SETTLEMENTPRICE":25315,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25315,"LOWESTPRICE":25265},{"OPENINTEREST":85,"HIGHESTPRICE":25325,"TURNOVER":63.2675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25315,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":25325,"ZD1_CHG":5,"SETTLEMENTPRICE":25305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25310,"LOWESTPRICE":25285},{"OPENINTEREST":4,"HIGHESTPRICE":25310,"TURNOVER":25.28,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25250,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":25310,"ZD1_CHG":30,"SETTLEMENTPRICE":25280,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25220,"LOWESTPRICE":25250},{"OPENINTEREST":247536,"HIGHESTPRICE":"","TURNOVER":2597143.8025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204598,"OPENINTERESTCHG":-3067,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22864,"HIGHESTPRICE":15985,"TURNOVER":125929.445,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":15814,"OPENINTERESTCHG":-2957,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":15910,"ZD1_CHG":5,"SETTLEMENTPRICE":15925,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15860},{"OPENINTEREST":79582,"HIGHESTPRICE":16005,"TURNOVER":437409.545,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":54878,"OPENINTERESTCHG":-392,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15910,"ZD1_CHG":-5,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15940,"LOWESTPRICE":15870},{"OPENINTEREST":15921,"HIGHESTPRICE":16030,"TURNOVER":60955.2,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":7627,"OPENINTERESTCHG":3030,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15925,"ZD1_CHG":0,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15900},{"OPENINTEREST":1184,"HIGHESTPRICE":16065,"TURNOVER":13616.59,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":1699,"OPENINTERESTCHG":824,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":15925,"ZD1_CHG":-10,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15915},{"OPENINTEREST":501,"HIGHESTPRICE":16085,"TURNOVER":288.725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":36,"OPENINTERESTCHG":-8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16030,"ZD1_CHG":5,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15950},{"OPENINTEREST":52,"HIGHESTPRICE":16105,"TURNOVER":64.2275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16040,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16005,"ZD1_CHG":0,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":16005},{"OPENINTEREST":28,"HIGHESTPRICE":16105,"TURNOVER":16.105,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16105,"ZD1_CHG":50,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16105},{"OPENINTEREST":56,"HIGHESTPRICE":16095,"TURNOVER":24.1425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":16095,"ZD1_CHG":65,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16095},{"OPENINTEREST":131,"HIGHESTPRICE":16045,"TURNOVER":16.0275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":16010,"ZD1_CHG":15,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16010},{"OPENINTEREST":110,"HIGHESTPRICE":16080,"TURNOVER":24.0825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16010,"ZD1_CHG":30,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":16010},{"OPENINTEREST":29,"HIGHESTPRICE":16090,"TURNOVER":24.12,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16075,"ZD1_CHG":70,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":16075},{"OPENINTEREST":2,"HIGHESTPRICE":16045,"TURNOVER":8.0225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16045,"ZD1_CHG":-30,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":16045},{"OPENINTEREST":120460,"HIGHESTPRICE":"","TURNOVER":638376.2325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":80076,"OPENINTERESTCHG":498,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":100021,"HIGHESTPRICE":130660,"TURNOVER":2574752.079,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129190,"VOLUME":198463,"OPENINTERESTCHG":-18703,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1690,"OPENPRICE":129020,"ZD1_CHG":1150,"SETTLEMENTPRICE":129730,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128040,"LOWESTPRICE":128820},{"OPENINTEREST":113274,"HIGHESTPRICE":130880,"TURNOVER":1496420.027,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129460,"VOLUME":115197,"OPENINTERESTCHG":-7808,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1580,"OPENPRICE":129000,"ZD1_CHG":1140,"SETTLEMENTPRICE":129900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128320,"LOWESTPRICE":129000},{"OPENINTEREST":53337,"HIGHESTPRICE":131100,"TURNOVER":347419.473,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129730,"VOLUME":26701,"OPENINTERESTCHG":2668,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1660,"OPENPRICE":129300,"ZD1_CHG":1280,"SETTLEMENTPRICE":130110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128450,"LOWESTPRICE":129300},{"OPENINTEREST":27693,"HIGHESTPRICE":131350,"TURNOVER":101681.135,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129950,"VOLUME":7801,"OPENINTERESTCHG":473,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1660,"OPENPRICE":129660,"ZD1_CHG":1270,"SETTLEMENTPRICE":130340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128680,"LOWESTPRICE":129590},{"OPENINTEREST":11330,"HIGHESTPRICE":131550,"TURNOVER":85266.609,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130200,"VOLUME":6528,"OPENINTERESTCHG":35,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1600,"OPENPRICE":129720,"ZD1_CHG":1190,"SETTLEMENTPRICE":130610,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129010,"LOWESTPRICE":129720},{"OPENINTEREST":1597,"HIGHESTPRICE":131660,"TURNOVER":5991.016,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130390,"VOLUME":458,"OPENINTERESTCHG":-15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1660,"OPENPRICE":129870,"ZD1_CHG":1250,"SETTLEMENTPRICE":130800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129140,"LOWESTPRICE":129870},{"OPENINTEREST":1254,"HIGHESTPRICE":131920,"TURNOVER":7650.042,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130730,"VOLUME":584,"OPENINTERESTCHG":-79,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1660,"OPENPRICE":130710,"ZD1_CHG":1400,"SETTLEMENTPRICE":130990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129330,"LOWESTPRICE":130400},{"OPENINTEREST":947,"HIGHESTPRICE":131920,"TURNOVER":1887.63,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130790,"VOLUME":144,"OPENINTERESTCHG":-19,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1660,"OPENPRICE":130830,"ZD1_CHG":1370,"SETTLEMENTPRICE":131080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129420,"LOWESTPRICE":130570},{"OPENINTEREST":2678,"HIGHESTPRICE":132080,"TURNOVER":7076.987,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130960,"VOLUME":539,"OPENINTERESTCHG":129,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1430,"OPENPRICE":131000,"ZD1_CHG":1100,"SETTLEMENTPRICE":131290,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129860,"LOWESTPRICE":130610},{"OPENINTEREST":232,"HIGHESTPRICE":132420,"TURNOVER":670.674,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131360,"VOLUME":51,"OPENINTERESTCHG":27,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1540,"OPENPRICE":131460,"ZD1_CHG":1400,"SETTLEMENTPRICE":131500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129960,"LOWESTPRICE":131190},{"OPENINTEREST":335,"HIGHESTPRICE":132800,"TURNOVER":264.187,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131550,"VOLUME":20,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1640,"OPENPRICE":131880,"ZD1_CHG":1100,"SETTLEMENTPRICE":132090,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130450,"LOWESTPRICE":131490},{"OPENINTEREST":4,"HIGHESTPRICE":132230,"TURNOVER":66.054,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132050,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2100,"OPENPRICE":131800,"ZD1_CHG":2050,"SETTLEMENTPRICE":132100,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130000,"LOWESTPRICE":131800},{"OPENINTEREST":312702,"HIGHESTPRICE":"","TURNOVER":4629145.913,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":356491,"OPENINTERESTCHG":-23290,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30832,"HIGHESTPRICE":428110,"TURNOVER":5286120.196,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426250,"VOLUME":124363,"OPENINTERESTCHG":-3419,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4630,"OPENPRICE":422340,"ZD1_CHG":5830,"SETTLEMENTPRICE":425050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":420420,"LOWESTPRICE":422260},{"OPENINTEREST":31235,"HIGHESTPRICE":428280,"TURNOVER":2569996.98,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426560,"VOLUME":60433,"OPENINTERESTCHG":498,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4580,"OPENPRICE":422500,"ZD1_CHG":5880,"SETTLEMENTPRICE":425260,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":420680,"LOWESTPRICE":422500},{"OPENINTEREST":11636,"HIGHESTPRICE":427980,"TURNOVER":600763.387,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426460,"VOLUME":14129,"OPENINTERESTCHG":239,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4540,"OPENPRICE":422250,"ZD1_CHG":5810,"SETTLEMENTPRICE":425190,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":420650,"LOWESTPRICE":422250},{"OPENINTEREST":2870,"HIGHESTPRICE":427350,"TURNOVER":127584.493,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426120,"VOLUME":3004,"OPENINTERESTCHG":203,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4370,"OPENPRICE":422640,"ZD1_CHG":5780,"SETTLEMENTPRICE":424710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":420340,"LOWESTPRICE":422400},{"OPENINTEREST":1044,"HIGHESTPRICE":427020,"TURNOVER":18475.985,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425380,"VOLUME":435,"OPENINTERESTCHG":21,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4660,"OPENPRICE":422840,"ZD1_CHG":5310,"SETTLEMENTPRICE":424730,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":420070,"LOWESTPRICE":422150},{"OPENINTEREST":290,"HIGHESTPRICE":426450,"TURNOVER":3982.977,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425300,"VOLUME":94,"OPENINTERESTCHG":-25,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3700,"OPENPRICE":423550,"ZD1_CHG":5280,"SETTLEMENTPRICE":423720,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":420020,"LOWESTPRICE":422430},{"OPENINTEREST":101,"HIGHESTPRICE":425520,"TURNOVER":891.48,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424930,"VOLUME":21,"OPENINTERESTCHG":-5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5530,"OPENPRICE":423000,"ZD1_CHG":5950,"SETTLEMENTPRICE":424510,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":418980,"LOWESTPRICE":421950},{"OPENINTEREST":42,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3600,"OPENPRICE":"","ZD1_CHG":3600,"SETTLEMENTPRICE":423180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":419580,"LOWESTPRICE":""},{"OPENINTEREST":230,"HIGHESTPRICE":425880,"TURNOVER":1398.568,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424570,"VOLUME":33,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4020,"OPENPRICE":422260,"ZD1_CHG":4790,"SETTLEMENTPRICE":423800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":419780,"LOWESTPRICE":422260},{"OPENINTEREST":81,"HIGHESTPRICE":426100,"TURNOVER":594.257,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425400,"VOLUME":14,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6150,"OPENPRICE":422890,"ZD1_CHG":7090,"SETTLEMENTPRICE":424460,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":418310,"LOWESTPRICE":422530},{"OPENINTEREST":15,"HIGHESTPRICE":426010,"TURNOVER":169.928,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426010,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4460,"OPENPRICE":424560,"ZD1_CHG":5650,"SETTLEMENTPRICE":424820,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":420360,"LOWESTPRICE":424150},{"OPENINTEREST":4,"HIGHESTPRICE":426000,"TURNOVER":169.806,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425690,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1510,"OPENPRICE":422870,"ZD1_CHG":2690,"SETTLEMENTPRICE":424510,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":423000,"LOWESTPRICE":422870},{"OPENINTEREST":78380,"HIGHESTPRICE":"","TURNOVER":8610148.057,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":202534,"OPENINTERESTCHG":-2485,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":82728,"HIGHESTPRICE":2684,"TURNOVER":159969.518,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":30000,"OPENINTERESTCHG":-5191,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2651,"ZD1_CHG":-14,"SETTLEMENTPRICE":2666,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2674,"LOWESTPRICE":2651},{"OPENINTEREST":311383,"HIGHESTPRICE":2687,"TURNOVER":1223374.39,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2663,"VOLUME":229336,"OPENINTERESTCHG":11744,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2668,"ZD1_CHG":-9,"SETTLEMENTPRICE":2667,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2672,"LOWESTPRICE":2650},{"OPENINTEREST":67374,"HIGHESTPRICE":2706,"TURNOVER":88732.128,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2686,"VOLUME":16505,"OPENINTERESTCHG":-1112,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2689,"ZD1_CHG":-7,"SETTLEMENTPRICE":2688,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2693,"LOWESTPRICE":2670},{"OPENINTEREST":26705,"HIGHESTPRICE":2725,"TURNOVER":11177.294,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2704,"VOLUME":2064,"OPENINTERESTCHG":664,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2704,"ZD1_CHG":-8,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2712,"LOWESTPRICE":2693},{"OPENINTEREST":83149,"HIGHESTPRICE":2746,"TURNOVER":138794.94,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2725,"VOLUME":25435,"OPENINTERESTCHG":2191,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2727,"ZD1_CHG":-9,"SETTLEMENTPRICE":2728,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2734,"LOWESTPRICE":2710},{"OPENINTEREST":372,"HIGHESTPRICE":2760,"TURNOVER":175.704,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2744,"VOLUME":32,"OPENINTERESTCHG":9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2736,"ZD1_CHG":-9,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2753,"LOWESTPRICE":2736},{"OPENINTEREST":670,"HIGHESTPRICE":2782,"TURNOVER":293.448,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":53,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2765,"ZD1_CHG":0,"SETTLEMENTPRICE":2768,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2759},{"OPENINTEREST":258,"HIGHESTPRICE":2793,"TURNOVER":105.75,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2789,"VOLUME":19,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2773,"ZD1_CHG":3,"SETTLEMENTPRICE":2782,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2786,"LOWESTPRICE":2771},{"OPENINTEREST":2517,"HIGHESTPRICE":2805,"TURNOVER":2295.106,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2796,"VOLUME":411,"OPENINTERESTCHG":19,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2792,"ZD1_CHG":-2,"SETTLEMENTPRICE":2792,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2798,"LOWESTPRICE":2782},{"OPENINTEREST":67,"HIGHESTPRICE":2815,"TURNOVER":16.88,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2810,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2815,"ZD1_CHG":-5,"SETTLEMENTPRICE":2813,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2815,"LOWESTPRICE":2810},{"OPENINTEREST":157,"HIGHESTPRICE":2852,"TURNOVER":204.128,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2833,"VOLUME":36,"OPENINTERESTCHG":14,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2833,"ZD1_CHG":-8,"SETTLEMENTPRICE":2835,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2841,"LOWESTPRICE":2826},{"OPENINTEREST":10,"HIGHESTPRICE":2849,"TURNOVER":56.884,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2846,"VOLUME":10,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2839,"ZD1_CHG":2,"SETTLEMENTPRICE":2844,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2844,"LOWESTPRICE":2839},{"OPENINTEREST":575390,"HIGHESTPRICE":"","TURNOVER":1625196.17,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":303904,"OPENINTERESTCHG":8357,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4212,"HIGHESTPRICE":23035,"TURNOVER":20102.195,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22880,"VOLUME":877,"OPENINTERESTCHG":-185,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":22835,"ZD1_CHG":-35,"SETTLEMENTPRICE":22920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22915,"LOWESTPRICE":22835},{"OPENINTEREST":18303,"HIGHESTPRICE":23075,"TURNOVER":154621.01,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22945,"VOLUME":6730,"OPENINTERESTCHG":-49,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":22905,"ZD1_CHG":-5,"SETTLEMENTPRICE":22970,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22950,"LOWESTPRICE":22855},{"OPENINTEREST":1309,"HIGHESTPRICE":23110,"TURNOVER":73874.285,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22985,"VOLUME":3208,"OPENINTERESTCHG":28,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":22960,"ZD1_CHG":-15,"SETTLEMENTPRICE":23025,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23000,"LOWESTPRICE":22890},{"OPENINTEREST":195,"HIGHESTPRICE":23120,"TURNOVER":414.92,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23045,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23115,"ZD1_CHG":20,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23025,"LOWESTPRICE":22965},{"OPENINTEREST":64,"HIGHESTPRICE":23050,"TURNOVER":92.145,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23035,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23025,"ZD1_CHG":-25,"SETTLEMENTPRICE":23035,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23060,"LOWESTPRICE":23025},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":23155,"TURNOVER":46.31,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-210,"OPENPRICE":23155,"ZD1_CHG":-210,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23155},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":""},{"OPENINTEREST":24102,"HIGHESTPRICE":"","TURNOVER":249150.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10839,"OPENINTERESTCHG":-201,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4665,"HIGHESTPRICE":973.7,"TURNOVER":653039.578,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":970.68,"VOLUME":6749,"OPENINTERESTCHG":1236,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":20.66,"OPENPRICE":962.86,"ZD1_CHG":23.74,"SETTLEMENTPRICE":967.6,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":946.94,"LOWESTPRICE":958.32},{"OPENINTEREST":207948,"HIGHESTPRICE":976.26,"TURNOVER":35264977.438,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":972.94,"VOLUME":363693,"OPENINTERESTCHG":12200,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":20.36,"OPENPRICE":965,"ZD1_CHG":23.68,"SETTLEMENTPRICE":969.62,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":949.26,"LOWESTPRICE":960.1},{"OPENINTEREST":304,"HIGHESTPRICE":977.56,"TURNOVER":100973.672,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":973.86,"VOLUME":1040,"OPENINTERESTCHG":80,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":20.42,"OPENPRICE":970,"ZD1_CHG":23.38,"SETTLEMENTPRICE":970.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":950.48,"LOWESTPRICE":960.78},{"OPENINTEREST":109604,"HIGHESTPRICE":977.88,"TURNOVER":6795988.314,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":974.78,"VOLUME":70014,"OPENINTERESTCHG":5309,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":20.26,"OPENPRICE":966.8,"ZD1_CHG":24.38,"SETTLEMENTPRICE":970.66,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":950.4,"LOWESTPRICE":962.02},{"OPENINTEREST":32014,"HIGHESTPRICE":980,"TURNOVER":2082142.922,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":977.18,"VOLUME":21396,"OPENINTERESTCHG":1877,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":19.44,"OPENPRICE":967.22,"ZD1_CHG":23.48,"SETTLEMENTPRICE":973.14,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":953.7,"LOWESTPRICE":964.38},{"OPENINTEREST":8724,"HIGHESTPRICE":982.2,"TURNOVER":328542.256,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":979.32,"VOLUME":3364,"OPENINTERESTCHG":22,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.86,"OPENPRICE":970.84,"ZD1_CHG":24.54,"SETTLEMENTPRICE":976.64,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":954.78,"LOWESTPRICE":966.72},{"OPENINTEREST":6552,"HIGHESTPRICE":984.78,"TURNOVER":113650.388,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":981.72,"VOLUME":1162,"OPENINTERESTCHG":-26,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":20.3,"OPENPRICE":974.94,"ZD1_CHG":23.98,"SETTLEMENTPRICE":978.04,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":957.74,"LOWESTPRICE":969.08},{"OPENINTEREST":1558,"HIGHESTPRICE":986.98,"TURNOVER":52073.284,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":983.88,"VOLUME":531,"OPENINTERESTCHG":117,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.04,"OPENPRICE":975.38,"ZD1_CHG":24.26,"SETTLEMENTPRICE":980.66,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":959.62,"LOWESTPRICE":971.76},{"OPENINTEREST":371369,"HIGHESTPRICE":"","TURNOVER":45391387.852,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":467949,"OPENINTERESTCHG":20815,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20263,"HIGHESTPRICE":16410,"TURNOVER":903506.7675,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16325,"VOLUME":37406,"OPENINTERESTCHG":-777,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":531,"OPENPRICE":15933,"ZD1_CHG":754,"SETTLEMENTPRICE":16102,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15571,"LOWESTPRICE":15749},{"OPENINTEREST":302419,"HIGHESTPRICE":16444,"TURNOVER":18350800.5015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16361,"VOLUME":759355,"OPENINTERESTCHG":1092,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":486,"OPENPRICE":15850,"ZD1_CHG":737,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15624,"LOWESTPRICE":15780},{"OPENINTEREST":14508,"HIGHESTPRICE":16459,"TURNOVER":1812467.2875,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16374,"VOLUME":74908,"OPENINTERESTCHG":111,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":485,"OPENPRICE":15787,"ZD1_CHG":729,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15645,"LOWESTPRICE":15787},{"OPENINTEREST":137222,"HIGHESTPRICE":16476,"TURNOVER":2983216.125,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16396,"VOLUME":123088,"OPENINTERESTCHG":-1251,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":516,"OPENPRICE":15900,"ZD1_CHG":755,"SETTLEMENTPRICE":16157,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15641,"LOWESTPRICE":15816},{"OPENINTEREST":9288,"HIGHESTPRICE":16495,"TURNOVER":287307.237,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16414,"VOLUME":11848,"OPENINTERESTCHG":-118,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":538,"OPENPRICE":15880,"ZD1_CHG":786,"SETTLEMENTPRICE":16166,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15628,"LOWESTPRICE":15830},{"OPENINTEREST":47979,"HIGHESTPRICE":16502,"TURNOVER":4148646.996,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16421,"VOLUME":170991,"OPENINTERESTCHG":559,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":490,"OPENPRICE":15864,"ZD1_CHG":737,"SETTLEMENTPRICE":16174,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15684,"LOWESTPRICE":15839},{"OPENINTEREST":2826,"HIGHESTPRICE":16512,"TURNOVER":55269.7065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16434,"VOLUME":2271,"OPENINTERESTCHG":-87,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":541,"OPENPRICE":15906,"ZD1_CHG":751,"SETTLEMENTPRICE":16224,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15683,"LOWESTPRICE":15851},{"OPENINTEREST":6729,"HIGHESTPRICE":16536,"TURNOVER":133462.7535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16448,"VOLUME":5465,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":601,"OPENPRICE":15996,"ZD1_CHG":769,"SETTLEMENTPRICE":16280,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15679,"LOWESTPRICE":15866},{"OPENINTEREST":2266,"HIGHESTPRICE":16543,"TURNOVER":61757.514,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16450,"VOLUME":2527,"OPENINTERESTCHG":-69,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":646,"OPENPRICE":15951,"ZD1_CHG":804,"SETTLEMENTPRICE":16292,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15646,"LOWESTPRICE":15878},{"OPENINTEREST":5313,"HIGHESTPRICE":16558,"TURNOVER":156229.962,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16464,"VOLUME":6400,"OPENINTERESTCHG":-858,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":559,"OPENPRICE":15921,"ZD1_CHG":750,"SETTLEMENTPRICE":16273,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15714,"LOWESTPRICE":15891},{"OPENINTEREST":2373,"HIGHESTPRICE":16570,"TURNOVER":107067.081,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16481,"VOLUME":4376,"OPENINTERESTCHG":119,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":596,"OPENPRICE":16002,"ZD1_CHG":766,"SETTLEMENTPRICE":16311,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15715,"LOWESTPRICE":15906},{"OPENINTEREST":311,"HIGHESTPRICE":16585,"TURNOVER":25426.2075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16505,"VOLUME":1043,"OPENINTERESTCHG":-39,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":580,"OPENPRICE":15819,"ZD1_CHG":834,"SETTLEMENTPRICE":16251,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15671,"LOWESTPRICE":15819},{"OPENINTEREST":551497,"HIGHESTPRICE":"","TURNOVER":29025158.139,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1199678,"OPENINTERESTCHG":-1264,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19527,"HIGHESTPRICE":3003,"TURNOVER":43651.695,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2989,"VOLUME":14610,"OPENINTERESTCHG":-6390,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":2992,"ZD1_CHG":-6,"SETTLEMENTPRICE":2987,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2995,"LOWESTPRICE":2975},{"OPENINTEREST":1876640,"HIGHESTPRICE":3037,"TURNOVER":2686624.498,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3032,"VOLUME":888026,"OPENINTERESTCHG":-72769,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3017,"ZD1_CHG":4,"SETTLEMENTPRICE":3025,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":3013},{"OPENINTEREST":361482,"HIGHESTPRICE":3046,"TURNOVER":115399.256,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":38040,"OPENINTERESTCHG":1826,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3026,"ZD1_CHG":2,"SETTLEMENTPRICE":3033,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3023},{"OPENINTEREST":2959,"HIGHESTPRICE":3064,"TURNOVER":607.523,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3054,"VOLUME":199,"OPENINTERESTCHG":-30,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3051,"ZD1_CHG":-2,"SETTLEMENTPRICE":3052,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3056,"LOWESTPRICE":3040},{"OPENINTEREST":767873,"HIGHESTPRICE":3082,"TURNOVER":1005594.855,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":327905,"OPENINTERESTCHG":89725,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3068,"ZD1_CHG":-2,"SETTLEMENTPRICE":3066,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3054},{"OPENINTEREST":518,"HIGHESTPRICE":3086,"TURNOVER":267.637,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3077,"VOLUME":87,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3076,"ZD1_CHG":-7,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3067},{"OPENINTEREST":113989,"HIGHESTPRICE":3106,"TURNOVER":62742.285,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":20326,"OPENINTERESTCHG":7915,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3092,"ZD1_CHG":-2,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3096,"LOWESTPRICE":3075},{"OPENINTEREST":3422,"HIGHESTPRICE":3113,"TURNOVER":142.287,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":46,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3110,"ZD1_CHG":-4,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3083},{"OPENINTEREST":28082,"HIGHESTPRICE":3118,"TURNOVER":32247.473,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":10413,"OPENINTERESTCHG":2611,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3100,"ZD1_CHG":-8,"SETTLEMENTPRICE":3096,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3082},{"OPENINTEREST":259,"HIGHESTPRICE":3122,"TURNOVER":96.291,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":31,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3122,"ZD1_CHG":-11,"SETTLEMENTPRICE":3106,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3097},{"OPENINTEREST":306,"HIGHESTPRICE":3136,"TURNOVER":239.834,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":77,"OPENINTERESTCHG":-19,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3126,"ZD1_CHG":-15,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3103},{"OPENINTEREST":13,"HIGHESTPRICE":3133,"TURNOVER":37.447,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3133,"ZD1_CHG":-14,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3132,"LOWESTPRICE":3114},{"OPENINTEREST":3175070,"HIGHESTPRICE":"","TURNOVER":3947651.081,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1299772,"OPENINTERESTCHG":22887,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35,"HIGHESTPRICE":3261,"TURNOVER":45.588,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-29,"OPENPRICE":3261,"ZD1_CHG":-24,"SETTLEMENTPRICE":3256,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3237},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":3420,"TURNOVER":6.75,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-12,"OPENPRICE":3330,"ZD1_CHG":33,"SETTLEMENTPRICE":3375,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3330},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3343,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3448,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3448,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3450,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":52.338,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10525,"HIGHESTPRICE":3273,"TURNOVER":12147.974,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":3721,"OPENINTERESTCHG":-235,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3268,"ZD1_CHG":1,"SETTLEMENTPRICE":3264,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3254},{"OPENINTEREST":1148283,"HIGHESTPRICE":3300,"TURNOVER":1039280.667,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":315891,"OPENINTERESTCHG":-34613,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3287,"ZD1_CHG":1,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3290,"LOWESTPRICE":3281},{"OPENINTEREST":363048,"HIGHESTPRICE":3303,"TURNOVER":122551.514,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":37218,"OPENINTERESTCHG":-3090,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3288,"ZD1_CHG":3,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3285},{"OPENINTEREST":1133,"HIGHESTPRICE":3308,"TURNOVER":132.101,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":40,"OPENINTERESTCHG":16,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3308,"ZD1_CHG":-3,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3294},{"OPENINTEREST":478384,"HIGHESTPRICE":3314,"TURNOVER":471493.353,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":142748,"OPENINTERESTCHG":60151,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3300,"ZD1_CHG":1,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3293},{"OPENINTEREST":231,"HIGHESTPRICE":3316,"TURNOVER":39.742,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3316,"ZD1_CHG":-2,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3306},{"OPENINTEREST":995,"HIGHESTPRICE":3327,"TURNOVER":494.212,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":149,"OPENINTERESTCHG":19,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3319,"ZD1_CHG":-3,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3308},{"OPENINTEREST":90,"HIGHESTPRICE":3331,"TURNOVER":3.331,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3331,"ZD1_CHG":2,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":3331},{"OPENINTEREST":7493,"HIGHESTPRICE":3326,"TURNOVER":9808.673,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":2959,"OPENINTERESTCHG":1428,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3318,"ZD1_CHG":1,"SETTLEMENTPRICE":3314,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3306},{"OPENINTEREST":9,"HIGHESTPRICE":3320,"TURNOVER":3.32,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3320,"ZD1_CHG":6,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3314,"LOWESTPRICE":3320},{"OPENINTEREST":17,"HIGHESTPRICE":3326,"TURNOVER":16.617,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3325,"ZD1_CHG":2,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3320},{"OPENINTEREST":10,"HIGHESTPRICE":3340,"TURNOVER":26.711,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3340,"ZD1_CHG":-18,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3349,"LOWESTPRICE":3331},{"OPENINTEREST":2010218,"HIGHESTPRICE":"","TURNOVER":1655998.215,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":502753,"OPENINTERESTCHG":23673,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14746,"HIGHESTPRICE":14420,"TURNOVER":72443.325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14270,"VOLUME":10098,"OPENINTERESTCHG":-2016,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14275,"ZD1_CHG":5,"SETTLEMENTPRICE":14345,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14265,"LOWESTPRICE":14260},{"OPENINTEREST":110746,"HIGHESTPRICE":14445,"TURNOVER":1388542.275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14300,"VOLUME":193239,"OPENINTERESTCHG":-7866,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14320,"ZD1_CHG":20,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14285},{"OPENINTEREST":12228,"HIGHESTPRICE":14425,"TURNOVER":126437.7725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14295,"VOLUME":17610,"OPENINTERESTCHG":1318,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14315,"ZD1_CHG":15,"SETTLEMENTPRICE":14355,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14290},{"OPENINTEREST":1889,"HIGHESTPRICE":14415,"TURNOVER":7640.42,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":1064,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14330,"ZD1_CHG":30,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14300},{"OPENINTEREST":1404,"HIGHESTPRICE":14440,"TURNOVER":2285.95,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":318,"OPENINTERESTCHG":-28,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14365,"ZD1_CHG":30,"SETTLEMENTPRICE":14375,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14320},{"OPENINTEREST":115,"HIGHESTPRICE":14415,"TURNOVER":222.895,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":31,"OPENINTERESTCHG":-12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14345,"ZD1_CHG":55,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14300,"LOWESTPRICE":14340},{"OPENINTEREST":142,"HIGHESTPRICE":14450,"TURNOVER":43.175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14400,"ZD1_CHG":-15,"SETTLEMENTPRICE":14390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14365,"LOWESTPRICE":14350},{"OPENINTEREST":84,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":""},{"OPENINTEREST":232,"HIGHESTPRICE":14465,"TURNOVER":274.1,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14410,"VOLUME":38,"OPENINTERESTCHG":-23,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14450,"ZD1_CHG":35,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14375,"LOWESTPRICE":14390},{"OPENINTEREST":29,"HIGHESTPRICE":14455,"TURNOVER":36.0875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14400,"VOLUME":5,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14455,"ZD1_CHG":10,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14390,"LOWESTPRICE":14400},{"OPENINTEREST":24,"HIGHESTPRICE":14490,"TURNOVER":108.41,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14440,"ZD1_CHG":20,"SETTLEMENTPRICE":14450,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14415},{"OPENINTEREST":2,"HIGHESTPRICE":14475,"TURNOVER":7.2375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14475,"ZD1_CHG":95,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14475},{"OPENINTEREST":141641,"HIGHESTPRICE":"","TURNOVER":1598041.6475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":222425,"OPENINTERESTCHG":-8636,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2823,"HIGHESTPRICE":626.8,"TURNOVER":64708.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":611,"VOLUME":1065,"OPENINTERESTCHG":-457,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":599.9,"ZD1_CHG":5.1,"SETTLEMENTPRICE":607.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":605.9,"LOWESTPRICE":597.4},{"OPENINTEREST":42904,"HIGHESTPRICE":594.6,"TURNOVER":8503161.74,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.4,"VOLUME":145376,"OPENINTERESTCHG":-228,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":580,"ZD1_CHG":-1.9,"SETTLEMENTPRICE":584.9,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":585.3,"LOWESTPRICE":575.4},{"OPENINTEREST":12290,"HIGHESTPRICE":581.7,"TURNOVER":1159025.94,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":572.4,"VOLUME":20233,"OPENINTERESTCHG":-1486,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.1,"OPENPRICE":571,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":572.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":574.9,"LOWESTPRICE":494.4},{"OPENINTEREST":9731,"HIGHESTPRICE":573.8,"TURNOVER":486483.47,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":564.6,"VOLUME":8598,"OPENINTERESTCHG":-140,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.4,"OPENPRICE":565,"ZD1_CHG":-3.6,"SETTLEMENTPRICE":565.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":568.2,"LOWESTPRICE":560},{"OPENINTEREST":4035,"HIGHESTPRICE":567,"TURNOVER":108204.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558,"VOLUME":1935,"OPENINTERESTCHG":138,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3,"OPENPRICE":557,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":559.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":562.1,"LOWESTPRICE":553.8},{"OPENINTEREST":777,"HIGHESTPRICE":560,"TURNOVER":8451.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.5,"VOLUME":153,"OPENINTERESTCHG":-10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.3,"OPENPRICE":554.3,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":552.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":556.6,"LOWESTPRICE":548.2},{"OPENINTEREST":1594,"HIGHESTPRICE":553.3,"TURNOVER":26644.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.7,"VOLUME":489,"OPENINTERESTCHG":193,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.5,"OPENPRICE":548.2,"ZD1_CHG":-6.6,"SETTLEMENTPRICE":544.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":551.3,"LOWESTPRICE":541.4},{"OPENINTEREST":305,"HIGHESTPRICE":544.9,"TURNOVER":4190.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538.5,"VOLUME":78,"OPENINTERESTCHG":52,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.2,"OPENPRICE":543,"ZD1_CHG":-4.9,"SETTLEMENTPRICE":537.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":543.4,"LOWESTPRICE":534.6},{"OPENINTEREST":128,"HIGHESTPRICE":536.1,"TURNOVER":53.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.1,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.2,"OPENPRICE":536.1,"ZD1_CHG":-4.2,"SETTLEMENTPRICE":536.1,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":540.3,"LOWESTPRICE":536.1},{"OPENINTEREST":215,"HIGHESTPRICE":534,"TURNOVER":210.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.8,"OPENPRICE":534,"ZD1_CHG":-9.2,"SETTLEMENTPRICE":527.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":535.2,"LOWESTPRICE":524.8},{"OPENINTEREST":6,"HIGHESTPRICE":534.6,"TURNOVER":212.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.5,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":534.6,"ZD1_CHG":3.5,"SETTLEMENTPRICE":530.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":527,"LOWESTPRICE":523.2},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":521.8,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":521.8,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":522.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":522.7,"LOWESTPRICE":""},{"OPENINTEREST":134,"HIGHESTPRICE":525,"TURNOVER":104.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":520,"ZD1_CHG":3.1,"SETTLEMENTPRICE":522.5,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":521.9,"LOWESTPRICE":520},{"OPENINTEREST":91,"HIGHESTPRICE":515,"TURNOVER":51.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":515,"ZD1_CHG":-0.2,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":515.2,"LOWESTPRICE":515},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":"","ZD1_CHG":-0.4,"SETTLEMENTPRICE":514.9,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":515.3,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":510,"TURNOVER":255,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":510,"ZD1_CHG":0.4,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.6,"LOWESTPRICE":510},{"OPENINTEREST":55,"HIGHESTPRICE":511.9,"TURNOVER":101.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.9,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.6,"OPENPRICE":507,"ZD1_CHG":1.9,"SETTLEMENTPRICE":509.4,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":510,"LOWESTPRICE":507},{"OPENINTEREST":106,"HIGHESTPRICE":510,"TURNOVER":557.79,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":505.1,"ZD1_CHG":2.8,"SETTLEMENTPRICE":507,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":507.2,"LOWESTPRICE":505.1},{"OPENINTEREST":77,"HIGHESTPRICE":507.7,"TURNOVER":151.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.7,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":504.5,"ZD1_CHG":0.3,"SETTLEMENTPRICE":505.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":507.4,"LOWESTPRICE":504.5},{"OPENINTEREST":75408,"HIGHESTPRICE":"","TURNOVER":10362570.84,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":177960,"OPENINTERESTCHG":-1941,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5656,"HIGHESTPRICE":5511,"TURNOVER":15027.384,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5474,"VOLUME":2760,"OPENINTERESTCHG":-1008,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-32,"OPENPRICE":5404,"ZD1_CHG":-2,"SETTLEMENTPRICE":5444,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5476,"LOWESTPRICE":5384},{"OPENINTEREST":82798,"HIGHESTPRICE":5035,"TURNOVER":654675.843,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4995,"VOLUME":131549,"OPENINTERESTCHG":-6670,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-84,"OPENPRICE":4973,"ZD1_CHG":-65,"SETTLEMENTPRICE":4976,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5060,"LOWESTPRICE":4930},{"OPENINTEREST":50061,"HIGHESTPRICE":4754,"TURNOVER":169715.204,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4727,"VOLUME":36033,"OPENINTERESTCHG":-1201,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-53,"OPENPRICE":4712,"ZD1_CHG":-35,"SETTLEMENTPRICE":4709,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4762,"LOWESTPRICE":4678},{"OPENINTEREST":11121,"HIGHESTPRICE":4518,"TURNOVER":39916.419,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4486,"VOLUME":8919,"OPENINTERESTCHG":-30,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-28,"OPENPRICE":4463,"ZD1_CHG":-17,"SETTLEMENTPRICE":4475,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4503,"LOWESTPRICE":4455},{"OPENINTEREST":2388,"HIGHESTPRICE":4312,"TURNOVER":7124.6,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4290,"VOLUME":1662,"OPENINTERESTCHG":-533,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-21,"OPENPRICE":4274,"ZD1_CHG":-17,"SETTLEMENTPRICE":4286,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4307,"LOWESTPRICE":4266},{"OPENINTEREST":342,"HIGHESTPRICE":4178,"TURNOVER":245.299,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4160,"VOLUME":59,"OPENINTERESTCHG":-12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":3,"OPENPRICE":4158,"ZD1_CHG":6,"SETTLEMENTPRICE":4157,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4154,"LOWESTPRICE":4125},{"OPENINTEREST":153,"HIGHESTPRICE":4057,"TURNOVER":24.335,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4054,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":16,"OPENPRICE":4057,"ZD1_CHG":15,"SETTLEMENTPRICE":4055,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4039,"LOWESTPRICE":4054},{"OPENINTEREST":29,"HIGHESTPRICE":3984,"TURNOVER":3.984,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3984,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-45,"OPENPRICE":3984,"ZD1_CHG":-45,"SETTLEMENTPRICE":3984,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4029,"LOWESTPRICE":3984},{"OPENINTEREST":58,"HIGHESTPRICE":3966,"TURNOVER":43.337,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-42,"OPENPRICE":3905,"ZD1_CHG":-15,"SETTLEMENTPRICE":3939,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3981,"LOWESTPRICE":3905},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3967,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3967,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3967,"LOWESTPRICE":""},{"OPENINTEREST":63,"HIGHESTPRICE":3890,"TURNOVER":54.067,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3858,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-84,"OPENPRICE":3887,"ZD1_CHG":-87,"SETTLEMENTPRICE":3861,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3945,"LOWESTPRICE":3835},{"OPENINTEREST":23,"HIGHESTPRICE":3841,"TURNOVER":38.206,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3819,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-80,"OPENPRICE":3841,"ZD1_CHG":-81,"SETTLEMENTPRICE":3820,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3744},{"OPENINTEREST":152735,"HIGHESTPRICE":"","TURNOVER":886868.678,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":181024,"OPENINTERESTCHG":-9457,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":70933,"HIGHESTPRICE":4386,"TURNOVER":2105468.116,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4258,"VOLUME":494492,"OPENINTERESTCHG":-24288,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":44,"OPENPRICE":4237,"ZD1_CHG":45,"SETTLEMENTPRICE":4257,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4213,"LOWESTPRICE":4150},{"OPENINTEREST":60785,"HIGHESTPRICE":4008,"TURNOVER":539184.895,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":136957,"OPENINTERESTCHG":-1174,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-19,"OPENPRICE":3940,"ZD1_CHG":-11,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3955,"LOWESTPRICE":3885},{"OPENINTEREST":263041,"HIGHESTPRICE":3825,"TURNOVER":2067691.218,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3779,"VOLUME":548328,"OPENINTERESTCHG":-10203,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-30,"OPENPRICE":3789,"ZD1_CHG":-21,"SETTLEMENTPRICE":3770,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3800,"LOWESTPRICE":3730},{"OPENINTEREST":48176,"HIGHESTPRICE":3660,"TURNOVER":113346.917,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3610,"VOLUME":31404,"OPENINTERESTCHG":1253,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-38,"OPENPRICE":3632,"ZD1_CHG":-37,"SETTLEMENTPRICE":3609,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3647,"LOWESTPRICE":3570},{"OPENINTEREST":86723,"HIGHESTPRICE":3539,"TURNOVER":240913.714,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3494,"VOLUME":68967,"OPENINTERESTCHG":-115,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-32,"OPENPRICE":3498,"ZD1_CHG":-31,"SETTLEMENTPRICE":3493,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3460},{"OPENINTEREST":1160,"HIGHESTPRICE":3452,"TURNOVER":2928.466,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":859,"OPENINTERESTCHG":-133,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-34,"OPENPRICE":3416,"ZD1_CHG":-38,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":3376},{"OPENINTEREST":4421,"HIGHESTPRICE":3365,"TURNOVER":21485.036,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":6471,"OPENINTERESTCHG":-211,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-39,"OPENPRICE":3331,"ZD1_CHG":-41,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3289},{"OPENINTEREST":335,"HIGHESTPRICE":3310,"TURNOVER":659.203,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":201,"OPENINTERESTCHG":25,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-30,"OPENPRICE":3289,"ZD1_CHG":-54,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3309,"LOWESTPRICE":3230},{"OPENINTEREST":5219,"HIGHESTPRICE":3274,"TURNOVER":16605.958,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3214,"VOLUME":5154,"OPENINTERESTCHG":-13,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-53,"OPENPRICE":3259,"ZD1_CHG":-60,"SETTLEMENTPRICE":3221,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3188},{"OPENINTEREST":392,"HIGHESTPRICE":3234,"TURNOVER":555.761,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3180,"VOLUME":174,"OPENINTERESTCHG":8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-49,"OPENPRICE":3231,"ZD1_CHG":-63,"SETTLEMENTPRICE":3194,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3243,"LOWESTPRICE":3160},{"OPENINTEREST":1225,"HIGHESTPRICE":3190,"TURNOVER":2650.466,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":841,"OPENINTERESTCHG":98,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-51,"OPENPRICE":3190,"ZD1_CHG":-70,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3202,"LOWESTPRICE":3113},{"OPENINTEREST":378,"HIGHESTPRICE":3172,"TURNOVER":632.441,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":202,"OPENINTERESTCHG":40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-52,"OPENPRICE":3169,"ZD1_CHG":-63,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3182,"LOWESTPRICE":3082},{"OPENINTEREST":542788,"HIGHESTPRICE":"","TURNOVER":5112122.191,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1294050,"OPENINTERESTCHG":-34713,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":83538,"HIGHESTPRICE":4676,"TURNOVER":504875.958,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4659,"VOLUME":109937,"OPENINTERESTCHG":-10960,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":88,"OPENPRICE":4518,"ZD1_CHG":155,"SETTLEMENTPRICE":4592,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4504,"LOWESTPRICE":4518},{"OPENINTEREST":337270,"HIGHESTPRICE":4506,"TURNOVER":1858543.444,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4485,"VOLUME":419417,"OPENINTERESTCHG":20332,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":4384,"ZD1_CHG":126,"SETTLEMENTPRICE":4431,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4359,"LOWESTPRICE":4377},{"OPENINTEREST":103759,"HIGHESTPRICE":4237,"TURNOVER":210346.696,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4226,"VOLUME":50240,"OPENINTERESTCHG":2238,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":49,"OPENPRICE":4137,"ZD1_CHG":89,"SETTLEMENTPRICE":4186,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4137,"LOWESTPRICE":4133},{"OPENINTEREST":95424,"HIGHESTPRICE":3952,"TURNOVER":224949.741,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3941,"VOLUME":57254,"OPENINTERESTCHG":5940,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3881,"ZD1_CHG":27,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":3881},{"OPENINTEREST":10826,"HIGHESTPRICE":3761,"TURNOVER":31367.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3735,"VOLUME":8392,"OPENINTERESTCHG":749,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3732,"ZD1_CHG":-10,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3745,"LOWESTPRICE":3711},{"OPENINTEREST":2689,"HIGHESTPRICE":3729,"TURNOVER":4846.835,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3699,"VOLUME":1307,"OPENINTERESTCHG":296,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-6,"OPENPRICE":3701,"ZD1_CHG":-15,"SETTLEMENTPRICE":3708,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3714,"LOWESTPRICE":3687},{"OPENINTEREST":1620,"HIGHESTPRICE":3728,"TURNOVER":992.522,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3705,"VOLUME":268,"OPENINTERESTCHG":159,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-14,"OPENPRICE":3704,"ZD1_CHG":-12,"SETTLEMENTPRICE":3703,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3717,"LOWESTPRICE":3686},{"OPENINTEREST":225,"HIGHESTPRICE":3726,"TURNOVER":74.226,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3711,"VOLUME":20,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3707,"ZD1_CHG":-8,"SETTLEMENTPRICE":3711,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3719,"LOWESTPRICE":3687},{"OPENINTEREST":252,"HIGHESTPRICE":3716,"TURNOVER":203.418,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3699,"VOLUME":55,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-13,"OPENPRICE":3703,"ZD1_CHG":-12,"SETTLEMENTPRICE":3698,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3711,"LOWESTPRICE":3683},{"OPENINTEREST":1345,"HIGHESTPRICE":3712,"TURNOVER":1313.442,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3687,"VOLUME":356,"OPENINTERESTCHG":-19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-15,"OPENPRICE":3696,"ZD1_CHG":-17,"SETTLEMENTPRICE":3689,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3704,"LOWESTPRICE":3664},{"OPENINTEREST":9,"HIGHESTPRICE":3672,"TURNOVER":7.343,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3672,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3671,"ZD1_CHG":-9,"SETTLEMENTPRICE":3671,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3681,"LOWESTPRICE":3671},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3675,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3675,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3675,"LOWESTPRICE":""},{"OPENINTEREST":319,"HIGHESTPRICE":3598,"TURNOVER":57.466,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3596,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-5,"OPENPRICE":3586,"ZD1_CHG":0,"SETTLEMENTPRICE":3591,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3596,"LOWESTPRICE":3585},{"OPENINTEREST":421,"HIGHESTPRICE":3500,"TURNOVER":59.314,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3489,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-6,"OPENPRICE":3500,"ZD1_CHG":-6,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3495,"LOWESTPRICE":3468},{"OPENINTEREST":64,"HIGHESTPRICE":3504,"TURNOVER":24.484,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3500,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3504,"ZD1_CHG":-5,"SETTLEMENTPRICE":3497,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3505,"LOWESTPRICE":3489},{"OPENINTEREST":51,"HIGHESTPRICE":3525,"TURNOVER":38.578,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3507,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-16,"OPENPRICE":3524,"ZD1_CHG":-16,"SETTLEMENTPRICE":3507,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3523,"LOWESTPRICE":3490},{"OPENINTEREST":637816,"HIGHESTPRICE":"","TURNOVER":2837701.418,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":647299,"OPENINTERESTCHG":18741,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16550,"HIGHESTPRICE":14745,"TURNOVER":402469.305,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":55350,"OPENINTERESTCHG":-3764,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14710,"ZD1_CHG":-80,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14265},{"OPENINTEREST":116141,"HIGHESTPRICE":14760,"TURNOVER":1878724.1775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":258664,"OPENINTERESTCHG":1870,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-40,"OPENPRICE":14635,"ZD1_CHG":-100,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14265},{"OPENINTEREST":30877,"HIGHESTPRICE":14635,"TURNOVER":138782.8525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14345,"VOLUME":19289,"OPENINTERESTCHG":606,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-80,"OPENPRICE":14570,"ZD1_CHG":-120,"SETTLEMENTPRICE":14385,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14150},{"OPENINTEREST":706,"HIGHESTPRICE":14515,"TURNOVER":7327.3875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":1028,"OPENINTERESTCHG":51,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-100,"OPENPRICE":14385,"ZD1_CHG":-115,"SETTLEMENTPRICE":14255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14355,"LOWESTPRICE":14065},{"OPENINTEREST":7758,"HIGHESTPRICE":14490,"TURNOVER":50578.1225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":7099,"OPENINTERESTCHG":-11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-55,"OPENPRICE":14410,"ZD1_CHG":-90,"SETTLEMENTPRICE":14245,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14300,"LOWESTPRICE":14015},{"OPENINTEREST":36,"HIGHESTPRICE":14355,"TURNOVER":105.945,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14150,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-90,"OPENPRICE":14355,"ZD1_CHG":-65,"SETTLEMENTPRICE":14125,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14215,"LOWESTPRICE":14010},{"OPENINTEREST":28,"HIGHESTPRICE":14265,"TURNOVER":56.4475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13995,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":14255,"ZD1_CHG":-140,"SETTLEMENTPRICE":14110,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14135,"LOWESTPRICE":13925},{"OPENINTEREST":59,"HIGHESTPRICE":14245,"TURNOVER":69.9825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-75,"OPENPRICE":14175,"ZD1_CHG":-105,"SETTLEMENTPRICE":13995,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14070,"LOWESTPRICE":13840},{"OPENINTEREST":336,"HIGHESTPRICE":14210,"TURNOVER":588.9425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":84,"OPENINTERESTCHG":28,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-20,"OPENPRICE":14195,"ZD1_CHG":-75,"SETTLEMENTPRICE":14020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":13835},{"OPENINTEREST":54,"HIGHESTPRICE":14220,"TURNOVER":176.47,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13960,"VOLUME":25,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":35,"OPENPRICE":14160,"ZD1_CHG":-120,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14080,"LOWESTPRICE":13815},{"OPENINTEREST":14,"HIGHESTPRICE":14350,"TURNOVER":56.335,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14070,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-245,"OPENPRICE":14350,"ZD1_CHG":-255,"SETTLEMENTPRICE":14080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14325,"LOWESTPRICE":13890},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14235,"LOWESTPRICE":""},{"OPENINTEREST":172559,"HIGHESTPRICE":"","TURNOVER":2478935.9675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":341580,"OPENINTERESTCHG":-1213,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27957,"HIGHESTPRICE":17580,"TURNOVER":710880.03,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17490,"VOLUME":40908,"OPENINTERESTCHG":-3171,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":17260,"ZD1_CHG":295,"SETTLEMENTPRICE":17375,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17195,"LOWESTPRICE":17210},{"OPENINTEREST":408,"HIGHESTPRICE":17585,"TURNOVER":5627.96,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17505,"VOLUME":323,"OPENINTERESTCHG":75,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":205,"OPENPRICE":17285,"ZD1_CHG":290,"SETTLEMENTPRICE":17420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17215,"LOWESTPRICE":17275},{"OPENINTEREST":4637,"HIGHESTPRICE":17610,"TURNOVER":41783.005,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17515,"VOLUME":2398,"OPENINTERESTCHG":79,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":17270,"ZD1_CHG":270,"SETTLEMENTPRICE":17420,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17245,"LOWESTPRICE":17255},{"OPENINTEREST":142548,"HIGHESTPRICE":18555,"TURNOVER":4514896.88,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18460,"VOLUME":246006,"OPENINTERESTCHG":8686,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":18215,"ZD1_CHG":295,"SETTLEMENTPRICE":18350,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18165,"LOWESTPRICE":18185},{"OPENINTEREST":155,"HIGHESTPRICE":18540,"TURNOVER":10969.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18470,"VOLUME":600,"OPENINTERESTCHG":30,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":18265,"ZD1_CHG":295,"SETTLEMENTPRICE":18280,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18175,"LOWESTPRICE":18215},{"OPENINTEREST":42,"HIGHESTPRICE":18525,"TURNOVER":294.16,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18510,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":210,"OPENPRICE":18295,"ZD1_CHG":335,"SETTLEMENTPRICE":18385,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18175,"LOWESTPRICE":18240},{"OPENINTEREST":11809,"HIGHESTPRICE":18560,"TURNOVER":168120.795,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18470,"VOLUME":9159,"OPENINTERESTCHG":1275,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":195,"OPENPRICE":18185,"ZD1_CHG":310,"SETTLEMENTPRICE":18355,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18160,"LOWESTPRICE":18180},{"OPENINTEREST":62,"HIGHESTPRICE":18480,"TURNOVER":532.935,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18465,"VOLUME":29,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":215,"OPENPRICE":18240,"ZD1_CHG":305,"SETTLEMENTPRICE":18375,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18160,"LOWESTPRICE":18235},{"OPENINTEREST":49,"HIGHESTPRICE":18500,"TURNOVER":679.87,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18450,"VOLUME":37,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":240,"OPENPRICE":18195,"ZD1_CHG":320,"SETTLEMENTPRICE":18370,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18130,"LOWESTPRICE":18195},{"OPENINTEREST":13,"HIGHESTPRICE":18500,"TURNOVER":312.345,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18500,"VOLUME":17,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":240,"OPENPRICE":18260,"ZD1_CHG":370,"SETTLEMENTPRICE":18370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18130,"LOWESTPRICE":18260},{"OPENINTEREST":187680,"HIGHESTPRICE":"","TURNOVER":5454097.595,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":299493,"OPENINTERESTCHG":6996,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4343,"HIGHESTPRICE":15460,"TURNOVER":44986.495,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15380,"VOLUME":2946,"OPENINTERESTCHG":-406,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":225,"OPENPRICE":15065,"ZD1_CHG":335,"SETTLEMENTPRICE":15270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15045,"LOWESTPRICE":15065},{"OPENINTEREST":58521,"HIGHESTPRICE":15535,"TURNOVER":1043431.04,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15450,"VOLUME":68070,"OPENINTERESTCHG":3816,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":215,"OPENPRICE":15160,"ZD1_CHG":340,"SETTLEMENTPRICE":15325,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15110,"LOWESTPRICE":15140},{"OPENINTEREST":37549,"HIGHESTPRICE":15745,"TURNOVER":490185.145,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":31550,"OPENINTERESTCHG":4881,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":215,"OPENPRICE":15375,"ZD1_CHG":330,"SETTLEMENTPRICE":15535,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15320,"LOWESTPRICE":15345},{"OPENINTEREST":23619,"HIGHESTPRICE":15675,"TURNOVER":149558.99,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15580,"VOLUME":9654,"OPENINTERESTCHG":1509,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":190,"OPENPRICE":15335,"ZD1_CHG":280,"SETTLEMENTPRICE":15490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15300,"LOWESTPRICE":15320},{"OPENINTEREST":24636,"HIGHESTPRICE":15660,"TURNOVER":112388.685,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15565,"VOLUME":7258,"OPENINTERESTCHG":968,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":15300,"ZD1_CHG":270,"SETTLEMENTPRICE":15480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15295,"LOWESTPRICE":15295},{"OPENINTEREST":35,"HIGHESTPRICE":15580,"TURNOVER":15.58,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15580,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":265,"OPENPRICE":15580,"ZD1_CHG":265,"SETTLEMENTPRICE":15580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15315,"LOWESTPRICE":15580},{"OPENINTEREST":15,"HIGHESTPRICE":15555,"TURNOVER":15.555,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15555,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":265,"OPENPRICE":15555,"ZD1_CHG":265,"SETTLEMENTPRICE":15555,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15290,"LOWESTPRICE":15555},{"OPENINTEREST":15,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":235,"OPENPRICE":"","ZD1_CHG":235,"SETTLEMENTPRICE":15570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15335,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":15545,"TURNOVER":93.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15545,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15520,"ZD1_CHG":145,"SETTLEMENTPRICE":15515,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15400,"LOWESTPRICE":15475},{"OPENINTEREST":22,"HIGHESTPRICE":15550,"TURNOVER":92.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15550,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":15460,"ZD1_CHG":205,"SETTLEMENTPRICE":15475,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15345,"LOWESTPRICE":15460},{"OPENINTEREST":6,"HIGHESTPRICE":15510,"TURNOVER":31.015,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15505,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":15510,"ZD1_CHG":150,"SETTLEMENTPRICE":15505,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15355,"LOWESTPRICE":15505},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15460,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":"","ZD1_CHG":110,"SETTLEMENTPRICE":15460,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15350,"LOWESTPRICE":""},{"OPENINTEREST":148791,"HIGHESTPRICE":"","TURNOVER":1840798.445,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":119494,"OPENINTERESTCHG":10770,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":57428,"HIGHESTPRICE":4772,"TURNOVER":145139.998,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4772,"VOLUME":30809,"OPENINTERESTCHG":-4927,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4712,"ZD1_CHG":72,"SETTLEMENTPRICE":4710,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4700,"LOWESTPRICE":4676},{"OPENINTEREST":226,"HIGHESTPRICE":4792,"TURNOVER":374.604,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4786,"VOLUME":79,"OPENINTERESTCHG":-19,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":4718,"ZD1_CHG":68,"SETTLEMENTPRICE":4740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4718,"LOWESTPRICE":4714},{"OPENINTEREST":274944,"HIGHESTPRICE":4800,"TURNOVER":1588187.236,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":335667,"OPENINTERESTCHG":-4517,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4730,"ZD1_CHG":84,"SETTLEMENTPRICE":4730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4716,"LOWESTPRICE":4698},{"OPENINTEREST":3030,"HIGHESTPRICE":4810,"TURNOVER":5694.638,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4810,"VOLUME":1200,"OPENINTERESTCHG":-53,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4736,"ZD1_CHG":84,"SETTLEMENTPRICE":4744,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4726,"LOWESTPRICE":4712},{"OPENINTEREST":108876,"HIGHESTPRICE":4976,"TURNOVER":216037.732,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4972,"VOLUME":43947,"OPENINTERESTCHG":2783,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":4896,"ZD1_CHG":78,"SETTLEMENTPRICE":4914,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4894,"LOWESTPRICE":4884},{"OPENINTEREST":50,"HIGHESTPRICE":4978,"TURNOVER":58.982,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4978,"VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4912,"ZD1_CHG":76,"SETTLEMENTPRICE":4914,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4902,"LOWESTPRICE":4904},{"OPENINTEREST":2770,"HIGHESTPRICE":4996,"TURNOVER":840.54,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4992,"VOLUME":170,"OPENINTERESTCHG":-58,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":4928,"ZD1_CHG":82,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4910,"LOWESTPRICE":4908},{"OPENINTEREST":176,"HIGHESTPRICE":4936,"TURNOVER":29.558,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4922,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4936,"ZD1_CHG":-14,"SETTLEMENTPRICE":4926,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4936,"LOWESTPRICE":4922},{"OPENINTEREST":7703,"HIGHESTPRICE":5014,"TURNOVER":9377.192,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":1893,"OPENINTERESTCHG":379,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":4938,"ZD1_CHG":72,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4936,"LOWESTPRICE":4924},{"OPENINTEREST":87,"HIGHESTPRICE":5006,"TURNOVER":34.988,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5006,"VOLUME":7,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4990,"ZD1_CHG":62,"SETTLEMENTPRICE":4998,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4988},{"OPENINTEREST":335,"HIGHESTPRICE":5036,"TURNOVER":283.682,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":57,"OPENINTERESTCHG":15,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4974,"ZD1_CHG":84,"SETTLEMENTPRICE":4976,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":4932},{"OPENINTEREST":6,"HIGHESTPRICE":5030,"TURNOVER":34.886,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5030,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4956,"ZD1_CHG":54,"SETTLEMENTPRICE":4982,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4976,"LOWESTPRICE":4956},{"OPENINTEREST":455631,"HIGHESTPRICE":"","TURNOVER":1966094.036,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":413854,"OPENINTERESTCHG":-6404,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4879,"HIGHESTPRICE":3886,"TURNOVER":30213.592,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":1951,"OPENINTERESTCHG":-138,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3878,"ZD1_CHG":-10,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3854},{"OPENINTEREST":19232,"HIGHESTPRICE":3890,"TURNOVER":87809.304,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":5663,"OPENINTERESTCHG":186,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3878,"ZD1_CHG":-6,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":3860},{"OPENINTEREST":554,"HIGHESTPRICE":3904,"TURNOVER":50983.704,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":3275,"OPENINTERESTCHG":61,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3902,"ZD1_CHG":-2,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3904,"LOWESTPRICE":3880},{"OPENINTEREST":99,"HIGHESTPRICE":3916,"TURNOVER":562.696,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":36,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3914,"ZD1_CHG":-6,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3896},{"OPENINTEREST":21,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3966,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3952,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3974,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4026,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4026,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4026,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4026,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":24787,"HIGHESTPRICE":"","TURNOVER":169569.296,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10925,"OPENINTERESTCHG":114,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3465,"HIGHESTPRICE":3128,"TURNOVER":3150.6225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":203,"OPENINTERESTCHG":-136,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6,"OPENPRICE":3114,"ZD1_CHG":-1,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3072},{"OPENINTEREST":10810,"HIGHESTPRICE":2374.5,"TURNOVER":21488.45,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2353,"VOLUME":1843,"OPENINTERESTCHG":-310,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":33,"OPENPRICE":2325,"ZD1_CHG":54.5,"SETTLEMENTPRICE":2331.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2298.5,"LOWESTPRICE":2292},{"OPENINTEREST":25315,"HIGHESTPRICE":1807,"TURNOVER":172506.9625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1740,"VOLUME":19677,"OPENINTERESTCHG":312,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":11,"OPENPRICE":1750,"ZD1_CHG":-2,"SETTLEMENTPRICE":1753,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1742,"LOWESTPRICE":1709.5},{"OPENINTEREST":398,"HIGHESTPRICE":1953,"TURNOVER":969.7425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1924.5,"VOLUME":101,"OPENINTERESTCHG":-3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8.5,"OPENPRICE":1930,"ZD1_CHG":13,"SETTLEMENTPRICE":1920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1911.5,"LOWESTPRICE":1899},{"OPENINTEREST":2352,"HIGHESTPRICE":2254,"TURNOVER":6155.3725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2253.5,"VOLUME":552,"OPENINTERESTCHG":86,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":41.5,"OPENPRICE":2216.5,"ZD1_CHG":65,"SETTLEMENTPRICE":2230,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2188.5,"LOWESTPRICE":2200.5},{"OPENINTEREST":281,"HIGHESTPRICE":2347,"TURNOVER":647.5475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2321.5,"VOLUME":56,"OPENINTERESTCHG":11,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32,"OPENPRICE":2299,"ZD1_CHG":41,"SETTLEMENTPRICE":2312.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2280.5,"LOWESTPRICE":2281},{"OPENINTEREST":846,"HIGHESTPRICE":1603.5,"TURNOVER":604.3625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1592,"VOLUME":76,"OPENINTERESTCHG":-3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6,"OPENPRICE":1601.5,"ZD1_CHG":8,"SETTLEMENTPRICE":1590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1584,"LOWESTPRICE":1566.5},{"OPENINTEREST":221,"HIGHESTPRICE":1830,"TURNOVER":199.42,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1801,"VOLUME":22,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38.5,"OPENPRICE":1816.5,"ZD1_CHG":27,"SETTLEMENTPRICE":1812.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1774,"LOWESTPRICE":1790},{"OPENINTEREST":43688,"HIGHESTPRICE":"","TURNOVER":205722.48,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":22530,"OPENINTERESTCHG":-43,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11232995,"HIGHESTPRICE":"","TURNOVER":143508694.504,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8828469,"OPENINTERESTCHG":8045,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"153","o_code":"0000","update_date":"20260820 15:33:17","o_curmetalindex":[{"PRECLOSEPRICE":5443.67,"HIGHESTPRICE":5476.99,"LASTPRICE":5460.21,"SETTLEMENTPRICE":5463.76,"CLOSEPRICE":5460.21,"TRADINGDAY":"20260820","UPDOWN1":8.77,"LOWESTPRICE":5452.93,"UPDOWN2":12.32,"AVGPRICE":5465.27,"OPENPRICE":5454.33,"UPDOWN":16.54}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":107390,"TURNOVER":810.8668655,"PRODUCTGROUPID":"cu","YEARVOLUME":4302.9343,"YEARTURNOVER":220957.6362425,"VOLUME":151674,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105650,"AVGPRICE":106922.329},{"HIGHESTPRICE":95750,"TURNOVER":48.762461,"PRODUCTGROUPID":"bc","YEARVOLUME":146.3824,"YEARTURNOVER":6717.438013,"VOLUME":10234,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94660,"AVGPRICE":95295.019},{"HIGHESTPRICE":23730,"TURNOVER":363.046998,"PRODUCTGROUPID":"al","YEARVOLUME":8407.0783,"YEARTURNOVER":101994.86065675,"VOLUME":307317,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23485,"AVGPRICE":23626.874},{"HIGHESTPRICE":25515,"TURNOVER":259.71438025,"PRODUCTGROUPID":"zn","YEARVOLUME":3265.3091,"YEARTURNOVER":40170.610942,"VOLUME":204598,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25250,"AVGPRICE":25387.773},{"HIGHESTPRICE":16105,"TURNOVER":63.83762325,"PRODUCTGROUPID":"pb","YEARVOLUME":1409.3783,"YEARTURNOVER":11602.48786125,"VOLUME":80076,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15860,"AVGPRICE":15944.259},{"HIGHESTPRICE":132800,"TURNOVER":462.9145913,"PRODUCTGROUPID":"ni","YEARVOLUME":8841.6679,"YEARTURNOVER":123189.4509207,"VOLUME":356491,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128820,"AVGPRICE":129853.093},{"HIGHESTPRICE":428280,"TURNOVER":861.0148057,"PRODUCTGROUPID":"sn","YEARVOLUME":5609.5512,"YEARTURNOVER":225519.4613814,"VOLUME":202534,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":421950,"AVGPRICE":425121.118},{"HIGHESTPRICE":2852,"TURNOVER":162.519617,"PRODUCTGROUPID":"ao","YEARVOLUME":7638.0837,"YEARTURNOVER":43129.9869984,"VOLUME":303904,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2650,"AVGPRICE":2673.864},{"HIGHESTPRICE":23155,"TURNOVER":24.9150865,"PRODUCTGROUPID":"ad","YEARVOLUME":195.9106,"YEARTURNOVER":4529.1361495,"VOLUME":10839,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22835,"AVGPRICE":22986.518},{"HIGHESTPRICE":986.98,"TURNOVER":4539.1387852,"PRODUCTGROUPID":"au","YEARVOLUME":5569.9967,"YEARTURNOVER":568862.9487304,"VOLUME":467949,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":958.32,"AVGPRICE":970.007},{"HIGHESTPRICE":16585,"TURNOVER":2902.5158139,"PRODUCTGROUPID":"ag","YEARVOLUME":20599.5437,"YEARTURNOVER":588923.8108974,"VOLUME":1199678,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15749,"AVGPRICE":16129.416},{"HIGHESTPRICE":3136,"TURNOVER":394.7651081,"PRODUCTGROUPID":"rb","YEARVOLUME":13647.4467,"YEARTURNOVER":42608.3370714,"VOLUME":1299772,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2975,"AVGPRICE":3037.187},{"HIGHESTPRICE":3420,"TURNOVER":0.0052338,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3697,"YEARTURNOVER":4.6114472,"VOLUME":16,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3237,"AVGPRICE":3271.125},{"HIGHESTPRICE":3340,"TURNOVER":165.5998215,"PRODUCTGROUPID":"hc","YEARVOLUME":7617.3954,"YEARTURNOVER":25281.7019779,"VOLUME":502753,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3254,"AVGPRICE":3293.86},{"HIGHESTPRICE":14490,"TURNOVER":159.80416475,"PRODUCTGROUPID":"ss","YEARVOLUME":4452.5689,"YEARTURNOVER":32386.58618375,"VOLUME":222425,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14260,"AVGPRICE":14369.263},{"HIGHESTPRICE":626.8,"TURNOVER":1036.257084,"PRODUCTGROUPID":"sc","YEARVOLUME":2378.4772,"YEARTURNOVER":136963.340399,"VOLUME":177960,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":494.4,"AVGPRICE":582.298},{"HIGHESTPRICE":5511,"TURNOVER":88.6868678,"PRODUCTGROUPID":"lu","YEARVOLUME":2320.6264,"YEARTURNOVER":9859.8818998,"VOLUME":181024,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3744,"AVGPRICE":4899.177},{"HIGHESTPRICE":4386,"TURNOVER":511.2122191,"PRODUCTGROUPID":"fu","YEARVOLUME":14528.8779,"YEARTURNOVER":51643.7553352,"VOLUME":1294050,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3082,"AVGPRICE":3950.483},{"HIGHESTPRICE":4676,"TURNOVER":283.7701418,"PRODUCTGROUPID":"bu","YEARVOLUME":9756.8719,"YEARTURNOVER":39569.2698964,"VOLUME":647299,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3468,"AVGPRICE":4383.911},{"HIGHESTPRICE":14760,"TURNOVER":247.89359675,"PRODUCTGROUPID":"br","YEARVOLUME":5812.4507,"YEARTURNOVER":42707.8654175,"VOLUME":341580,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13815,"AVGPRICE":14514.526},{"HIGHESTPRICE":18560,"TURNOVER":545.4097595,"PRODUCTGROUPID":"ru","YEARVOLUME":5188.787,"YEARTURNOVER":88211.5121925,"VOLUME":299493,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17210,"AVGPRICE":18211.102},{"HIGHESTPRICE":15745,"TURNOVER":184.0798445,"PRODUCTGROUPID":"nr","YEARVOLUME":1879.5959,"YEARTURNOVER":26956.238203,"VOLUME":119494,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15065,"AVGPRICE":15404.945},{"HIGHESTPRICE":5036,"TURNOVER":196.6094036,"PRODUCTGROUPID":"sp","YEARVOLUME":4879.0786,"YEARTURNOVER":24548.9372412,"VOLUME":413854,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4676,"AVGPRICE":4750.695},{"HIGHESTPRICE":3916,"TURNOVER":16.9569296,"PRODUCTGROUPID":"op","YEARVOLUME":90.9474,"YEARTURNOVER":1465.043984,"VOLUME":10925,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3854,"AVGPRICE":3880.304},{"HIGHESTPRICE":3128,"TURNOVER":20.572248,"PRODUCTGROUPID":"ec","YEARVOLUME":543.4019,"YEARTURNOVER":5581.70013815,"VOLUME":22530,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1566.5,"AVGPRICE":1826.209},{"HIGHESTPRICE":"","TURNOVER":14350.8694504,"PRODUCTGROUPID":"","YEARVOLUME":139083.7318,"YEARTURNOVER":2463386.6101803,"VOLUME":8828469,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8217","o_trade_day":"8225","report_date":"20260820"}